Marvipol Development S.A. (WSE:MVP)
Poland · Delayed Price · Currency is PLN 8.16
+0.12 (1.49%)
Sep 25, 2026, 10:10 AM CET
Marvipol Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.06 | 8.20 | 8.04 | 8.04 | 8.04 | -0.74% | 27,638 |
| Sep 23, 2026 | 8.12 | 8.20 | 8.06 | 8.10 | 8.10 | -0.25% | 2,976 |
| Sep 22, 2026 | 8.18 | 8.20 | 8.10 | 8.12 | 8.12 | -0.98% | 5,680 |
| Sep 21, 2026 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 0.99% | 1,476 |
| Sep 18, 2026 | 8.10 | 8.20 | 8.10 | 8.12 | 8.12 | - | 3,240 |
| Sep 17, 2026 | 8.00 | 8.20 | 8.00 | 8.12 | 8.12 | - | 4,654 |
| Sep 16, 2026 | 8.20 | 8.20 | 8.00 | 8.12 | 8.12 | -0.98% | 5,502 |
| Sep 15, 2026 | 8.18 | 8.20 | 8.04 | 8.20 | 8.20 | 0.49% | 4,879 |
| Sep 14, 2026 | 8.18 | 8.18 | 8.08 | 8.16 | 8.16 | 0.25% | 3,029 |
| Sep 11, 2026 | 8.26 | 8.26 | 8.04 | 8.14 | 8.14 | -1.45% | 9,262 |
| Sep 10, 2026 | 8.28 | 8.28 | 8.16 | 8.26 | 8.26 | -0.24% | 1,498 |
| Sep 9, 2026 | 8.26 | 8.28 | 8.16 | 8.28 | 8.28 | 0.98% | 2,373 |
| Sep 8, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -0.73% | 3,297 |
| Sep 7, 2026 | 8.18 | 8.28 | 8.16 | 8.26 | 8.26 | 0.73% | 12,764 |
| Sep 4, 2026 | 8.16 | 8.22 | 8.12 | 8.20 | 8.20 | - | 4,292 |
| Sep 3, 2026 | 8.22 | 8.28 | 8.12 | 8.20 | 8.20 | - | 2,360 |
| Sep 2, 2026 | 8.20 | 8.28 | 8.16 | 8.20 | 8.20 | -0.73% | 3,879 |
| Sep 1, 2026 | 8.32 | 8.32 | 8.22 | 8.26 | 8.26 | -0.72% | 1,378 |
| Aug 31, 2026 | 8.30 | 8.32 | 8.22 | 8.32 | 8.32 | 0.24% | 3,186 |
| Aug 28, 2026 | 8.16 | 8.30 | 8.16 | 8.30 | 8.30 | 1.22% | 4,432 |
| Aug 27, 2026 | 8.16 | 8.24 | 8.16 | 8.20 | 8.20 | 0.24% | 5,386 |
| Aug 26, 2026 | 8.26 | 8.26 | 8.16 | 8.18 | 8.18 | -0.97% | 4,696 |
| Aug 25, 2026 | 8.12 | 8.26 | 8.12 | 8.26 | 8.26 | -0.24% | 7,424 |
| Aug 24, 2026 | 8.30 | 8.30 | 8.12 | 8.28 | 8.28 | -0.24% | 13,607 |
| Aug 21, 2026 | 8.32 | 8.32 | 8.22 | 8.30 | 8.30 | -0.24% | 8,806 |
| Aug 20, 2026 | 8.34 | 8.40 | 8.32 | 8.32 | 8.32 | -0.24% | 2,009 |
| Aug 19, 2026 | 8.40 | 8.40 | 8.32 | 8.34 | 8.34 | -0.71% | 727 |
| Aug 18, 2026 | 8.38 | 8.40 | 8.30 | 8.40 | 8.40 | 0.48% | 1,639 |
| Aug 17, 2026 | 8.34 | 8.42 | 8.30 | 8.36 | 8.36 | 0.24% | 10,319 |
| Aug 14, 2026 | 8.40 | 8.44 | 8.34 | 8.34 | 8.34 | -0.71% | 1,062 |
| Aug 13, 2026 | 8.38 | 8.44 | 8.32 | 8.40 | 8.40 | 0.24% | 4,723 |
| Aug 12, 2026 | 8.30 | 8.42 | 8.26 | 8.38 | 8.38 | 0.72% | 11,378 |
| Aug 11, 2026 | 8.36 | 8.36 | 8.26 | 8.32 | 8.32 | -0.48% | 10,806 |
| Aug 10, 2026 | 8.48 | 8.48 | 8.34 | 8.36 | 8.36 | -1.42% | 4,888 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.36 | 8.48 | 8.48 | -0.24% | 2,932 |
| Aug 6, 2026 | 8.46 | 8.54 | 8.36 | 8.50 | 8.50 | - | 1,799 |
| Aug 5, 2026 | 8.42 | 8.56 | 8.32 | 8.50 | 8.50 | 0.95% | 4,915 |
| Aug 4, 2026 | 8.34 | 8.42 | 8.26 | 8.42 | 8.42 | 1.20% | 6,020 |
| Aug 3, 2026 | 8.22 | 8.44 | 8.12 | 8.32 | 8.32 | -0.24% | 14,950 |
| Jul 31, 2026 | 8.32 | 8.42 | 8.30 | 8.34 | 8.34 | -0.48% | 10,612 |
| Jul 30, 2026 | 8.34 | 8.44 | 8.22 | 8.38 | 8.38 | -0.71% | 10,842 |
| Jul 29, 2026 | 8.54 | 8.56 | 8.30 | 8.44 | 8.44 | -1.40% | 19,871 |
| Jul 28, 2026 | 8.68 | 8.70 | 8.52 | 8.56 | 8.56 | -0.70% | 4,415 |
| Jul 27, 2026 | 8.68 | 8.70 | 8.62 | 8.62 | 8.62 | -0.69% | 2,252 |
| Jul 24, 2026 | 8.60 | 8.72 | 8.50 | 8.68 | 8.68 | 0.93% | 2,688 |
| Jul 23, 2026 | 8.56 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 3,997 |
| Jul 22, 2026 | 8.60 | 8.62 | 8.46 | 8.50 | 8.50 | -0.47% | 2,738 |
| Jul 21, 2026 | 8.58 | 8.62 | 8.46 | 8.54 | 8.54 | - | 4,960 |
| Jul 20, 2026 | 8.46 | 8.60 | 8.46 | 8.54 | 8.54 | - | 3,131 |
| Jul 17, 2026 | 8.64 | 8.64 | 8.48 | 8.54 | 8.54 | -1.16% | 4,815 |